Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.483,91 +1.452,07 (+2,50%)
Salesforce, Inc. (CRM)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240510C00220000 | 2024-04-19 10:53AM EDT | 2024-05-10 | 53.07 | 52.70 | 55.45 | 0.00 | - | 1 | 2 | 87.21% |
| CRM240517C00220000 | 2024-05-03 11:55AM EDT | 2024-05-17 | 56.95 | 53.25 | 55.25 | +8.65 | +17.91% | 5 | 360 | 65.87% |
| CRM240531C00220000 | 2024-04-15 3:41PM EDT | 2024-05-31 | 56.50 | 53.55 | 56.85 | 0.00 | - | - | 1 | 57.62% |
| CRM240621C00220000 | 2024-05-02 11:18AM EDT | 2024-06-21 | 54.25 | 55.10 | 56.80 | 0.00 | - | 1 | 1,545 | 53.15% |
| CRM240719C00220000 | 2024-02-27 3:02PM EDT | 2024-07-19 | 86.70 | 83.15 | 87.50 | 0.00 | - | 22 | 25 | 122.18% |
| CRM240816C00220000 | 2024-04-19 10:38AM EDT | 2024-08-16 | 57.67 | 58.15 | 59.70 | 0.00 | - | 1 | 21 | 45.46% |
| CRM240920C00220000 | 2024-04-19 2:50PM EDT | 2024-09-20 | 58.50 | 60.30 | 62.25 | 0.00 | - | 1 | 806 | 45.37% |
| CRM241018C00220000 | 2024-04-19 3:57PM EDT | 2024-10-18 | 61.15 | 62.40 | 64.00 | 0.00 | - | 2 | 2 | 44.93% |
| CRM241115C00220000 | 2024-04-30 3:00PM EDT | 2024-11-15 | 61.60 | 64.40 | 65.80 | 0.00 | - | 1 | 10 | 44.82% |
| CRM241220C00220000 | 2024-03-27 9:55AM EDT | 2024-12-20 | 96.43 | 69.85 | 71.00 | 0.00 | - | 1 | 2 | 49.45% |
| CRM250117C00220000 | 2024-04-26 2:41PM EDT | 2025-01-17 | 69.31 | 67.85 | 69.40 | 0.00 | - | 5 | 793 | 44.37% |
| CRM250321C00220000 | 2024-04-23 9:32AM EDT | 2025-03-21 | 73.38 | 71.50 | 73.15 | 0.00 | - | 1 | 3 | 44.64% |
| CRM250620C00220000 | 2024-05-02 11:44AM EDT | 2025-06-20 | 74.75 | 76.10 | 79.20 | 0.00 | - | 2 | 224 | 46.10% |
| CRM260116C00220000 | 2024-04-26 9:30AM EDT | 2026-01-16 | 88.60 | 83.50 | 86.80 | 0.00 | - | 1 | 85 | 44.23% |
| CRM260618C00220000 | 2024-04-23 9:52AM EDT | 2026-06-18 | 92.57 | 91.25 | 94.45 | 0.00 | - | - | 1 | 45.62% |
| CRM261218C00220000 | 2024-04-19 3:53PM EDT | 2026-12-18 | 96.05 | 97.05 | 100.95 | 0.00 | - | 2 | 5 | 45.60% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| CRM240517P00220000 | 2024-05-01 10:20AM EDT | 2024-05-17 | 0.03 | 0.01 | 0.15 | 0.00 | - | 3 | 426 | 52.34% |
| CRM240524P00220000 | 2024-04-15 11:44AM EDT | 2024-05-24 | 0.60 | 0.00 | 1.44 | 0.00 | - | - | 1 | 55.98% |
| CRM240531P00220000 | 2024-05-02 9:31AM EDT | 2024-05-31 | 0.67 | 0.21 | 1.22 | 0.00 | - | 6 | 32 | 54.47% |
| CRM240621P00220000 | 2024-05-03 2:07PM EDT | 2024-06-21 | 0.90 | 0.85 | 1.19 | -0.16 | -15.09% | 8 | 1,851 | 40.93% |
| CRM240719P00220000 | 2024-05-03 2:48PM EDT | 2024-07-19 | 1.44 | 1.37 | 1.51 | -0.15 | -9.43% | 1 | 89 | 34.59% |
| CRM240816P00220000 | 2024-05-03 1:13PM EDT | 2024-08-16 | 2.20 | 2.13 | 2.21 | -0.36 | -14.06% | 1 | 135 | 32.76% |
| CRM240920P00220000 | 2024-05-02 11:18AM EDT | 2024-09-20 | 3.47 | 3.45 | 3.75 | -0.51 | -12.81% | 10 | 428 | 33.29% |
| CRM241018P00220000 | 2024-05-02 2:41PM EDT | 2024-10-18 | 4.65 | 4.35 | 4.55 | 0.00 | - | 7 | 38 | 32.43% |
| CRM241115P00220000 | 2024-05-01 10:52AM EDT | 2024-11-15 | 6.10 | 5.30 | 5.55 | 0.00 | - | 25 | 103 | 32.25% |
| CRM241220P00220000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 6.55 | 6.85 | 7.25 | -1.40 | -17.61% | 1 | 131 | 32.94% |
| CRM250117P00220000 | 2024-05-02 9:30AM EDT | 2025-01-17 | 7.50 | 7.70 | 7.90 | -1.03 | -12.08% | 1 | 2,386 | 32.22% |
| CRM250321P00220000 | 2024-04-26 10:15AM EDT | 2025-03-21 | 9.60 | 9.50 | 11.40 | 0.00 | - | 2 | 93 | 33.97% |
| CRM250620P00220000 | 2024-05-03 12:36PM EDT | 2025-06-20 | 12.20 | 12.05 | 13.70 | +0.10 | +0.83% | 204 | 603 | 32.77% |
| CRM260116P00220000 | 2024-05-02 9:30AM EDT | 2026-01-16 | 17.50 | 14.50 | 17.25 | 0.00 | - | 1 | 64 | 30.05% |
| CRM260618P00220000 | 2024-04-16 12:17PM EDT | 2026-06-18 | 20.10 | 19.35 | 20.25 | 0.00 | - | - | 200 | 29.40% |
| CRM261218P00220000 | 2024-04-24 3:00PM EDT | 2026-12-18 | 22.49 | 22.20 | 24.50 | 0.00 | - | 10 | 23 | 29.54% |
